KissMeData/104540/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200900	268900230	7960	7960	7960	7960	998
3	20240619	200800	268900230	7960	7960	7960	7960	0
4	20240619	200700	268900230	7960	7960	7960	7960	0
5	20240619	200600	268900230	7960	7960	7960	7960	0
6	20240619	200500	268900230	7960	7960	7960	7960	0
7	20240619	200400	268900230	7960	7960	7960	7960	0
8	20240619	200300	268900230	7960	7960	7960	7960	0
9	20240619	200200	268900230	7960	7960	7960	7960	0
10	20240619	200100	268900230	7960	7960	7960	7960	0
11	20240619	200000	268900230	7960	7960	7960	7960	0
12	20240619	195900	268900230	7960	7960	7960	7960	0
13	20240619	195800	268900230	7960	7960	7960	7960	0
14	20240619	195700	268900230	7960	7960	7960	7960	0
15	20240619	195600	268900230	7960	7960	7960	7960	0
16	20240619	195500	268900230	7960	7960	7960	7960	0
17	20240619	195400	268900230	7960	7960	7960	7960	0
18	20240619	195300	268900230	7960	7960	7960	7960	0
19	20240619	195200	268900230	7960	7960	7960	7960	0
20	20240619	195100	268900230	7960	7960	7960	7960	0
21	20240619	195000	268900230	7960	7960	7960	7960	0
22	20240619	194900	268900230	7960	7960	7960	7960	0
23	20240619	194800	268900230	7960	7960	7960	7960	0
24	20240619	194700	268900230	7960	7960	7960	7960	0
25	20240619	194600	268900230	7960	7960	7960	7960	0
26	20240619	194500	268900230	7960	7960	7960	7960	0
27	20240619	194400	268900230	7960	7960	7960	7960	0
28	20240619	194300	268900230	7960	7960	7960	7960	0
29	20240619	194200	268900230	7960	7960	7960	7960	0
30	20240619	194100	268900230	7960	7960	7960	7960	0
31	20240619	194000	268900230	7960	7960	7960	7960	0
32	20240619	193900	268900230	7960	7960	7960	7960	998
33	20240619	193800	268900230	7960	7960	7960	7960	0
34	20240619	193700	268900230	7960	7960	7960	7960	0
35	20240619	193600	268900230	7960	7960	7960	7960	0
36	20240619	193500	268900230	7960	7960	7960	7960	0
37	20240619	193400	268900230	7960	7960	7960	7960	0
38	20240619	193300	268900230	7960	7960	7960	7960	0
39	20240619	193200	268900230	7960	7960	7960	7960	0
40	20240619	193100	268900230	7960	7960	7960	7960	0
41	20240619	193000	268900230	7960	7960	7960	7960	0
42	20240619	192900	268900230	7960	7960	7960	7960	0
43	20240619	192800	268900230	7960	7960	7960	7960	0
44	20240619	192700	268900230	7960	7960	7960	7960	0
45	20240619	192600	268900230	7960	7960	7960	7960	0
46	20240619	192500	268900230	7960	7960	7960	7960	0
47	20240619	192400	268900230	7960	7960	7960	7960	0
48	20240619	192300	268900230	7960	7960	7960	7960	0
49	20240619	192200	268900230	7960	7960	7960	7960	0
50	20240619	192100	268900230	7960	7960	7960	7960	0
51	20240619	192000	268900230	7960	7960	7960	7960	0
52	20240619	191900	268900230	7960	7960	7960	7960	0
53	20240619	191800	268900230	7960	7960	7960	7960	0
54	20240619	191700	268900230	7960	7960	7960	7960	0
55	20240619	191600	268900230	7960	7960	7960	7960	0
56	20240619	191500	268900230	7960	7960	7960	7960	0
57	20240619	191400	268900230	7960	7960	7960	7960	0
58	20240619	191300	268900230	7960	7960	7960	7960	0
59	20240619	191200	268900230	7960	7960	7960	7960	0
60	20240619	191100	268900230	7960	7960	7960	7960	0
61	20240619	191000	268900230	7960	7960	7960	7960	0
62	20240619	190900	268900230	7960	7960	7960	7960	998
63	20240619	190800	268900230	7960	7960	7960	7960	0
64	20240619	190700	268900230	7960	7960	7960	7960	0
65	20240619	190600	268900230	7960	7960	7960	7960	0
66	20240619	190500	268900230	7960	7960	7960	7960	0
67	20240619	190400	268900230	7960	7960	7960	7960	0
68	20240619	190300	268900230	7960	7960	7960	7960	0
69	20240619	190200	268900230	7960	7960	7960	7960	0
70	20240619	190100	268900230	7960	7960	7960	7960	0
71	20240619	190000	268900230	7960	7960	7960	7960	0
72	20240619	185900	268900230	7960	7960	7960	7960	0
73	20240619	185800	268900230	7960	7960	7960	7960	0
74	20240619	185700	268900230	7960	7960	7960	7960	0
75	20240619	185600	268900230	7960	7960	7960	7960	0
76	20240619	185500	268900230	7960	7960	7960	7960	0
77	20240619	185400	268900230	7960	7960	7960	7960	0
78	20240619	185300	268900230	7960	7960	7960	7960	0
79	20240619	185200	268900230	7960	7960	7960	7960	0
80	20240619	185100	268900230	7960	7960	7960	7960	0
81	20240619	185000	268900230	7960	7960	7960	7960	0
82	20240619	184900	268900230	7960	7960	7960	7960	0
83	20240619	184800	268900230	7960	7960	7960	7960	0
84	20240619	184700	268900230	7960	7960	7960	7960	0
85	20240619	184600	268900230	7960	7960	7960	7960	0
86	20240619	184500	268900230	7960	7960	7960	7960	0
87	20240619	184400	268900230	7960	7960	7960	7960	0
88	20240619	184300	268900230	7960	7960	7960	7960	0
89	20240619	184200	268900230	7960	7960	7960	7960	0
90	20240619	184100	268900230	7960	7960	7960	7960	0
91	20240619	184000	268900230	7960	7960	7960	7960	0
92	20240619	183900	268900230	7960	7960	7960	7960	998
93	20240619	183800	268900230	7960	7960	7960	7960	0
94	20240619	183700	268900230	7960	7960	7960	7960	0
95	20240619	183600	268900230	7960	7960	7960	7960	0
96	20240619	183500	268900230	7960	7960	7960	7960	0
97	20240619	183400	268900230	7960	7960	7960	7960	0
98	20240619	183300	268900230	7960	7960	7960	7960	0
99	20240619	183200	268900230	7960	7960	7960	7960	0
100	20240619	183100	268900230	7960	7960	7960	7960	0
101	20240619	183000	268900230	7960	7960	7960	7960	0
102	20240619	182900	268900230	7960	7960	7960	7960	0
103	20240619	182800	268900230	7960	7960	7960	7960	0
104	20240619	182700	268900230	7960	7960	7960	7960	0
105	20240619	182600	268900230	7960	7960	7960	7960	0
106	20240619	182500	268900230	7960	7960	7960	7960	0
107	20240619	182400	268900230	7960	7960	7960	7960	0
108	20240619	182300	268900230	7960	7960	7960	7960	0
109	20240619	182200	268900230	7960	7960	7960	7960	0
110	20240619	182100	268900230	7960	7960	7960	7960	0
111	20240619	182000	268900230	7960	7960	7960	7960	0
112	20240619	181900	268900230	7960	7960	7960	7960	0
113	20240619	181800	268900230	7960	7960	7960	7960	0
114	20240619	181700	268900230	7960	7960	7960	7960	0
115	20240619	181600	268900230	7960	7960	7960	7960	0
116	20240619	181500	268900230	7960	7960	7960	7960	0
117	20240619	181400	268900230	7960	7960	7960	7960	0
118	20240619	181300	268900230	7960	7960	7960	7960	0
119	20240619	181200	268900230	7960	7960	7960	7960	0
120	20240619	181100	268900230	7960	7960	7960	7960	0
121	20240619	181000	268900230	7960	7960	7960	7960	0
122	20240619	180900	268900230	7960	7960	7960	7960	998
123	20240619	180800	268900230	7960	7960	7960	7960	0
124	20240619	180700	268900230	7960	7960	7960	7960	0
125	20240619	180600	268900230	7960	7960	7960	7960	0
126	20240619	180500	268900230	7960	7960	7960	7960	0
127	20240619	180400	268900230	7960	7960	7960	7960	0
128	20240619	180300	268900230	7960	7960	7960	7960	0
129	20240619	180200	268900230	7960	7960	7960	7960	0
130	20240619	180100	268900230	7960	7960	7960	7960	0
131	20240619	180000	268900230	7960	7960	7960	7960	0
132	20240619	175900	268900230	7960	7960	7960	7960	0
133	20240619	175800	268900230	7960	7960	7960	7960	0
134	20240619	175700	268900230	7960	7960	7960	7960	0
135	20240619	175600	268900230	7960	7960	7960	7960	0
136	20240619	175500	268900230	7960	7960	7960	7960	0
137	20240619	175400	268900230	7960	7960	7960	7960	0
138	20240619	175300	268900230	7960	7960	7960	7960	0
139	20240619	175200	268900230	7960	7960	7960	7960	0
140	20240619	175100	268900230	7960	7960	7960	7960	0
141	20240619	175000	268900230	7960	7960	7960	7960	0
142	20240619	174900	268900230	7960	7960	7960	7960	0
143	20240619	174800	268900230	7960	7960	7960	7960	0
144	20240619	174700	268900230	7960	7960	7960	7960	0
145	20240619	174600	268900230	7960	7960	7960	7960	0
146	20240619	174500	268900230	7960	7960	7960	7960	0
147	20240619	174400	268900230	7960	7960	7960	7960	0
148	20240619	174300	268900230	7960	7960	7960	7960	0
149	20240619	174200	268900230	7960	7960	7960	7960	0
150	20240619	174100	268900230	7960	7960	7960	7960	0
151	20240619	174000	268900230	7960	7960	7960	7960	0
152	20240619	173900	268900230	7960	7960	7960	7960	998
153	20240619	173800	268900230	7960	7960	7960	7960	0
154	20240619	173700	268900230	7960	7960	7960	7960	0
155	20240619	173600	268900230	7960	7960	7960	7960	0
156	20240619	173500	268900230	7960	7960	7960	7960	0
157	20240619	173400	268900230	7960	7960	7960	7960	0
158	20240619	173300	268900230	7960	7960	7960	7960	0
159	20240619	173200	268900230	7960	7960	7960	7960	0
160	20240619	173100	268900230	7960	7960	7960	7960	0
161	20240619	173000	268900230	7960	7960	7960	7960	0
162	20240619	172900	268900230	7960	7960	7960	7960	0
163	20240619	172800	268900230	7960	7960	7960	7960	0
164	20240619	172700	268900230	7960	7960	7960	7960	0
165	20240619	172600	268900230	7960	7960	7960	7960	0
166	20240619	172500	268900230	7960	7960	7960	7960	0
167	20240619	172400	268900230	7960	7960	7960	7960	0
168	20240619	172300	268900230	7960	7960	7960	7960	0
169	20240619	172200	268900230	7960	7960	7960	7960	0
170	20240619	172100	268900230	7960	7960	7960	7960	0
171	20240619	172000	268900230	7960	7960	7960	7960	0
172	20240619	171900	268900230	7960	7960	7960	7960	0
173	20240619	171800	268900230	7960	7960	7960	7960	0
174	20240619	171700	268900230	7960	7960	7960	7960	0
175	20240619	171600	268900230	7960	7960	7960	7960	0
176	20240619	171500	268900230	7960	7960	7960	7960	0
177	20240619	171400	268900230	7960	7960	7960	7960	0
178	20240619	171300	268900230	7960	7960	7960	7960	0
179	20240619	171200	268900230	7960	7960	7960	7960	0
180	20240619	171100	268900230	7960	7960	7960	7960	0
181	20240619	171000	268900230	7960	7960	7960	7960	0
182	20240619	170900	268900230	7960	7960	7960	7960	998
183	20240619	170800	268900230	7960	7960	7960	7960	0
184	20240619	170700	268900230	7960	7960	7960	7960	0
185	20240619	170600	268900230	7960	7960	7960	7960	0
186	20240619	170500	268900230	7960	7960	7960	7960	0
187	20240619	170400	268900230	7960	7960	7960	7960	0
188	20240619	170300	268900230	7960	7960	7960	7960	0
189	20240619	170200	268900230	7960	7960	7960	7960	0
190	20240619	170100	268900230	7960	7960	7960	7960	0
191	20240619	170000	268900230	7960	7960	7960	7960	0
192	20240619	165900	268900230	7960	7960	7960	7960	0
193	20240619	165800	268900230	7960	7960	7960	7960	0
194	20240619	165700	268900230	7960	7960	7960	7960	0
195	20240619	165600	268900230	7960	7960	7960	7960	0
196	20240619	165500	268900230	7960	7960	7960	7960	0
197	20240619	165400	268900230	7960	7960	7960	7960	0
198	20240619	165300	268900230	7960	7960	7960	7960	0
199	20240619	165200	268900230	7960	7960	7960	7960	0
200	20240619	165100	268900230	7960	7960	7960	7960	0
201	20240619	165000	268900230	7960	7960	7960	7960	0
202	20240619	164900	268900230	7960	7960	7960	7960	0
203	20240619	164800	268900230	7960	7960	7960	7960	0
204	20240619	164700	268900230	7960	7960	7960	7960	0
205	20240619	164600	268900230	7960	7960	7960	7960	0
206	20240619	164500	268900230	7960	7960	7960	7960	0
207	20240619	164400	268900230	7960	7960	7960	7960	0
208	20240619	164300	268900230	7960	7960	7960	7960	0
209	20240619	164200	268900230	7960	7960	7960	7960	0
210	20240619	164100	268900230	7960	7960	7960	7960	0
211	20240619	164000	268900230	7960	7960	7960	7960	0
212	20240619	163900	268900230	7960	7960	7960	7960	998
213	20240619	163800	268900230	7960	7960	7960	7960	0
214	20240619	163700	268900230	7960	7960	7960	7960	0
215	20240619	163600	268900230	7960	7960	7960	7960	0
216	20240619	163500	268900230	7960	7960	7960	7960	0
217	20240619	163400	268900230	7960	7960	7960	7960	0
218	20240619	163300	268900230	7960	7960	7960	7960	0
219	20240619	163200	268900230	7960	7960	7960	7960	0
220	20240619	163100	268900230	7960	7960	7960	7960	0
221	20240619	163000	268900230	7960	7960	7960	7960	0
222	20240619	162900	268900230	7960	7960	7960	7960	0
223	20240619	162800	268900230	7960	7960	7960	7960	0
224	20240619	162700	268900230	7960	7960	7960	7960	0
225	20240619	162600	268900230	7960	7960	7960	7960	0
226	20240619	162500	268900230	7960	7960	7960	7960	0
227	20240619	162400	268900230	7960	7960	7960	7960	0
228	20240619	162300	268900230	7960	7960	7960	7960	0
229	20240619	162200	268900230	7960	7960	7960	7960	0
230	20240619	162100	268900230	7960	7960	7960	7960	0
231	20240619	162000	268900230	7960	7960	7960	7960	0
232	20240619	161900	268900230	7960	7960	7960	7960	0
233	20240619	161800	268900230	7960	7960	7960	7960	0
234	20240619	161700	268900230	7960	7960	7960	7960	0
235	20240619	161600	268900230	7960	7960	7960	7960	0
236	20240619	161500	268900230	7960	7960	7960	7960	0
237	20240619	161400	268900230	7960	7960	7960	7960	0
238	20240619	161300	268900230	7960	7960	7960	7960	0
239	20240619	161200	268900230	7960	7960	7960	7960	0
240	20240619	161100	268900230	7960	7960	7960	7960	0
241	20240619	161000	268900230	7960	7960	7960	7960	0
242	20240619	160900	268900230	7960	7960	7960	7960	998
243	20240619	160800	268900230	7960	7960	7960	7960	0
244	20240619	160700	268900230	7960	7960	7960	7960	0
245	20240619	160600	268900230	7960	7960	7960	7960	0
246	20240619	160500	268900230	7960	7960	7960	7960	0
247	20240619	160400	268900230	7960	7960	7960	7960	0
248	20240619	160300	268900230	7960	7960	7960	7960	0
249	20240619	160200	268900230	7960	7960	7960	7960	0
250	20240619	160100	268900230	7960	7960	7960	7960	0
251	20240619	160000	268900230	7960	7960	7960	7960	0
252	20240619	155900	268900230	7960	7960	7960	7960	0
253	20240619	155800	268900230	7960	7960	7960	7960	0
254	20240619	155700	268900230	7960	7960	7960	7960	0
255	20240619	155600	268900230	7960	7960	7960	7960	0
256	20240619	155500	268900230	7960	7960	7960	7960	0
257	20240619	155400	268900230	7960	7960	7960	7960	0
258	20240619	155300	268900230	7960	7960	7960	7960	0
259	20240619	155200	268900230	7960	7960	7960	7960	0
260	20240619	155100	268900230	7960	7960	7960	7960	0
261	20240619	155000	268900230	7960	7960	7960	7960	0
262	20240619	154900	268900230	7960	7960	7960	7960	0
263	20240619	154800	268900230	7960	7960	7960	7960	0
264	20240619	154700	268900230	7960	7960	7960	7960	0
265	20240619	154600	268900230	7960	7960	7960	7960	0
266	20240619	154500	268900230	7960	7960	7960	7960	0
267	20240619	154400	268900230	7960	7960	7960	7960	0
268	20240619	154300	268900230	7960	7960	7960	7960	0
269	20240619	154200	268900230	7960	7960	7960	7960	0
270	20240619	154100	268900230	7960	7960	7960	7960	0
271	20240619	154000	268900230	7960	7960	7960	7960	0
272	20240619	153900	268900230	7960	7960	7960	7960	998
273	20240619	153800	268900230	7960	7960	7960	7960	0
274	20240619	153700	268900230	7960	7960	7960	7960	0
275	20240619	153600	268900230	7960	7960	7960	7960	0
276	20240619	153500	268900230	7960	7960	7960	7960	0
277	20240619	153400	268900230	7960	7960	7960	7960	0
278	20240619	153300	268900230	7960	7960	7960	7960	0
279	20240619	153200	268900230	7960	7960	7960	7960	0
280	20240619	153100	268900230	7960	7960	7960	7960	0
281	20240619	153000	268900230	7960	7960	7960	7960	998
282	20240619	152900	260956150	7950	7950	7950	7950	0
283	20240619	152800	260956150	7950	7950	7950	7950	0
284	20240619	152700	260956150	7950	7950	7950	7950	0
285	20240619	152600	260956150	7950	7950	7950	7950	0
286	20240619	152500	260956150	7950	7950	7950	7950	0
287	20240619	152400	260956150	7950	7950	7950	7950	0
288	20240619	152300	260956150	7950	7950	7950	7950	0
289	20240619	152200	260956150	7950	7950	7950	7950	0
290	20240619	152100	260956150	7950	7950	7950	7950	0
291	20240619	152000	260956150	7950	7950	7950	7950	0
292	20240619	151900	260956150	7950	7880	7960	7880	179
293	20240619	151800	259535440	7930	7930	7930	7930	0
294	20240619	151700	259535440	7930	7880	7930	7880	15
295	20240619	151600	259417010	7880	7870	7880	7870	23
296	20240619	151500	259235850	7870	7880	7880	7870	72
297	20240619	151400	258668780	7890	7890	7890	7890	0
298	20240619	151300	258668780	7890	7890	7890	7890	15
299	20240619	151200	258550430	7880	7900	7900	7880	135
300	20240619	151100	257485380	7900	7900	7900	7900	5
301	20240619	151000	257445880	7890	7890	7890	7890	0
302	20240619	150900	257445880	7890	7890	7900	7890	31
303	20240619	150800	257201030	7890	7890	7890	7890	6
304	20240619	150700	257153690	7900	7900	7900	7900	0
305	20240619	150600	257153690	7900	7900	7900	7900	0
306	20240619	150500	257153690	7900	7900	7900	7900	0
307	20240619	150400	257153690	7900	7900	7900	7890	11
308	20240619	150300	257066840	7900	7900	7900	7900	7
309	20240619	150200	257011540	7900	7900	7900	7900	0
310	20240619	150100	257011540	7900	7900	7900	7900	0
311	20240619	150000	257011540	7900	7900	7900	7900	0
312	20240619	145900	257011540	7900	7900	7900	7900	10
313	20240619	145800	256932540	7900	7900	7900	7900	0
314	20240619	145700	256932540	7900	7900	7900	7900	90
315	20240619	145600	256221540	7900	7900	7900	7900	0
316	20240619	145500	256221540	7900	7900	7900	7900	0
317	20240619	145400	256221540	7900	7900	7900	7900	0
318	20240619	145300	256221540	7900	7900	7900	7900	0
319	20240619	145200	256221540	7900	7900	7900	7900	0
320	20240619	145100	256221540	7900	7890	7900	7890	38
321	20240619	145000	255921350	7900	7900	7900	7900	83
322	20240619	144900	255265650	7900	7900	7900	7900	0
323	20240619	144800	255265650	7900	7930	7930	7900	48
324	20240619	144700	254885610	7920	7920	7920	7920	33
325	20240619	144600	254624250	7900	7910	7910	7900	24
326	20240619	144500	254434490	7910	7910	7910	7910	0
327	20240619	144400	254434490	7910	7910	7910	7910	0
328	20240619	144300	254434490	7910	7910	7910	7910	5
329	20240619	144200	254394940	7900	7900	7900	7900	0
330	20240619	144100	254394940	7900	7900	7900	7900	0
331	20240619	144000	254394940	7900	7900	7900	7900	0
332	20240619	143900	254394940	7900	7900	7900	7900	400
333	20240619	143800	251234940	7900	7900	7900	7900	27
334	20240619	143700	251021640	7940	7940	7940	7940	0
335	20240619	143600	251021640	7940	7940	7940	7940	0
336	20240619	143500	251021640	7940	7940	7940	7940	1
337	20240619	143400	251013700	7940	7940	7940	7940	1
338	20240619	143300	251005760	7940	7920	7940	7920	36
339	20240619	143200	250720300	7930	7930	7930	7930	0
340	20240619	143100	250720300	7930	7930	7930	7930	0
341	20240619	143000	250720300	7930	7930	7930	7930	0
342	20240619	142900	250720300	7930	7930	7930	7930	0
343	20240619	142800	250720300	7930	7930	7930	7930	0
344	20240619	142700	250720300	7930	7930	7930	7930	0
345	20240619	142600	250720300	7930	7930	7930	7930	0
346	20240619	142500	250720300	7930	7930	7930	7930	0
347	20240619	142400	250720300	7930	7930	7930	7930	0
348	20240619	142300	250720300	7930	7930	7930	7930	300
349	20240619	142200	248341300	7930	7930	7930	7930	28
350	20240619	142100	248119260	7860	7860	7860	7860	25
351	20240619	142000	247922760	7960	7960	7960	7960	0
352	20240619	141900	247922760	7960	7960	7960	7960	0
353	20240619	141800	247922760	7960	7940	7960	7940	200
354	20240619	141700	246331570	7950	7950	7950	7950	0
355	20240619	141600	246331570	7950	7950	7950	7950	0
356	20240619	141500	246331570	7950	7950	7950	7950	0
357	20240619	141400	246331570	7950	7940	7950	7940	71
358	20240619	141300	245767290	7940	7940	7950	7930	387
359	20240619	141200	242691020	7950	7850	7950	7850	10051
360	20240619	141100	162933170	7850	7850	7850	7850	33
361	20240619	141000	162674120	7850	7850	7850	7850	7
362	20240619	140900	162619170	7850	7850	7850	7850	20
363	20240619	140800	162462170	7900	7900	7900	7900	0
364	20240619	140700	162462170	7900	7900	7900	7900	0
365	20240619	140600	162462170	7900	7900	7900	7900	0
366	20240619	140500	162462170	7900	7900	7900	7900	0
367	20240619	140400	162462170	7900	7810	7900	7790	2300
368	20240619	140300	144339070	7910	7910	7910	7910	0
369	20240619	140200	144339070	7910	7910	7910	7910	0
370	20240619	140100	144339070	7910	7810	7910	7810	3780
371	20240619	140000	114502830	7810	7810	7810	7810	0
372	20240619	135900	114502830	7810	7810	7810	7810	0
373	20240619	135800	114502830	7810	7810	7810	7810	50
374	20240619	135700	114112330	7810	7810	7810	7810	0
375	20240619	135600	114112330	7810	7810	7810	7810	0
376	20240619	135500	114112330	7810	7810	7810	7810	0
377	20240619	135400	114112330	7810	7810	7810	7810	0
378	20240619	135300	114112330	7810	7770	7810	7770	1415
379	20240619	135200	103084040	7770	7770	7770	7770	0
380	20240619	135100	103084040	7770	7770	7770	7770	0
381	20240619	135000	103084040	7770	7770	7770	7770	2
382	20240619	134900	103068500	7780	7770	7780	7770	14
383	20240619	134800	102959710	7770	7770	7770	7770	0
384	20240619	134700	102959710	7770	7770	7770	7770	0
385	20240619	134600	102959710	7770	7770	7770	7770	2
386	20240619	134500	102944170	7770	7770	7770	7770	13
387	20240619	134400	102843160	7770	7770	7770	7770	0
388	20240619	134300	102843160	7770	7770	7770	7770	0
389	20240619	134200	102843160	7770	7770	7770	7770	0
390	20240619	134100	102843160	7770	7770	7770	7770	2
391	20240619	134000	102827620	7770	7770	7770	7770	0
392	20240619	133900	102827620	7770	7770	7770	7770	13
393	20240619	133800	102726610	7780	7780	7780	7780	0
394	20240619	133700	102726610	7780	7780	7780	7780	0
395	20240619	133600	102726610	7780	7780	7780	7780	0
396	20240619	133500	102726610	7780	7780	7780	7780	0
397	20240619	133400	102726610	7780	7780	7780	7780	0
398	20240619	133300	102726610	7780	7780	7780	7780	0
399	20240619	133200	102726610	7780	7780	7780	7780	0
400	20240619	133100	102726610	7780	7780	7780	7780	6
401	20240619	133000	102679930	7790	7790	7790	7790	0
402	20240619	132900	102679930	7790	7790	7790	7790	0
403	20240619	132800	102679930	7790	7790	7790	7790	0
404	20240619	132700	102679930	7790	7790	7790	7790	1
405	20240619	132600	102672140	7760	7760	7760	7760	0
406	20240619	132500	102672140	7760	7760	7760	7760	0
407	20240619	132400	102672140	7760	7760	7760	7760	0
408	20240619	132300	102672140	7760	7760	7760	7760	0
409	20240619	132200	102672140	7760	7760	7760	7760	0
410	20240619	132100	102672140	7760	7760	7760	7760	0
411	20240619	132000	102672140	7760	7760	7760	7760	0
412	20240619	131900	102672140	7760	7770	7770	7760	256
413	20240619	131800	100683450	7800	7800	7800	7800	0
414	20240619	131700	100683450	7800	7800	7800	7800	0
415	20240619	131600	100683450	7800	7800	7800	7800	0
416	20240619	131500	100683450	7800	7800	7800	7800	41
417	20240619	131400	100363650	7790	7780	7790	7780	54
418	20240619	131300	99943460	7780	7780	7780	7780	5
419	20240619	131200	99904560	7780	7780	7780	7780	0
420	20240619	131100	99904560	7780	7790	7790	7780	174
421	20240619	131000	98550790	7780	7780	7780	7780	0
422	20240619	130900	98550790	7780	7780	7780	7780	319
423	20240619	130800	96068970	7780	7780	7780	7780	0
424	20240619	130700	96068970	7780	7780	7780	7780	0
425	20240619	130600	96068970	7780	7780	7780	7780	0
426	20240619	130500	96068970	7780	7780	7780	7780	0
427	20240619	130400	96068970	7780	7780	7780	7780	100
428	20240619	130300	95290970	7780	7780	7780	7780	0
429	20240619	130200	95290970	7780	7780	7780	7780	420
430	20240619	130100	92023370	7780	7780	7780	7780	13
431	20240619	130000	91922230	7770	7770	7770	7770	161
432	20240619	125900	90671260	7770	7770	7770	7770	129
433	20240619	125800	89668930	7770	7770	7770	7770	261
434	20240619	125700	87640960	7770	7790	7790	7770	1300
435	20240619	125600	77518260	7790	7790	7790	7790	0
436	20240619	125500	77518260	7790	7790	7790	7790	312
437	20240619	125400	75087780	7790	7790	7790	7790	0
438	20240619	125300	75087780	7790	7790	7790	7790	2
439	20240619	125200	75072200	7800	7800	7800	7800	0
440	20240619	125100	75072200	7800	7800	7800	7800	0
441	20240619	125000	75072200	7800	7800	7800	7800	0
442	20240619	124900	75072200	7800	7800	7800	7800	0
443	20240619	124800	75072200	7800	7800	7800	7800	32
444	20240619	124700	74822600	7800	7800	7800	7800	0
445	20240619	124600	74822600	7800	7800	7800	7800	0
446	20240619	124500	74822600	7800	7800	7800	7800	240
447	20240619	124400	72950600	7800	7800	7800	7800	0
448	20240619	124300	72950600	7800	7800	7800	7800	0
449	20240619	124200	72950600	7800	7800	7800	7800	0
450	20240619	124100	72950600	7800	7800	7800	7800	0
451	20240619	124000	72950600	7800	7800	7800	7800	28
452	20240619	123900	72732200	7800	7800	7800	7800	0
453	20240619	123800	72732200	7800	7800	7800	7800	0
454	20240619	123700	72732200	7800	7800	7800	7800	13
455	20240619	123600	72630800	7800	7800	7800	7800	11
456	20240619	123500	72545000	7800	7800	7800	7800	0
457	20240619	123400	72545000	7800	7800	7800	7800	0
458	20240619	123300	72545000	7800	7800	7800	7800	3
459	20240619	123200	72521600	7800	7790	7800	7790	18
460	20240619	123100	72381280	7790	7790	7790	7790	0
461	20240619	123000	72381280	7790	7790	7790	7790	0
462	20240619	122900	72381280	7790	7790	7790	7790	8
463	20240619	122800	72318960	7800	7800	7800	7800	100
464	20240619	122700	71538960	7800	7800	7800	7800	1
465	20240619	122600	71531160	7800	7800	7800	7800	0
466	20240619	122500	71531160	7800	7800	7800	7800	0
467	20240619	122400	71531160	7800	7800	7800	7800	0
468	20240619	122300	71531160	7800	7800	7800	7800	0
469	20240619	122200	71531160	7800	7800	7800	7800	0
470	20240619	122100	71531160	7800	7800	7800	7800	1000
471	20240619	122000	63731160	7790	7790	7790	7790	0
472	20240619	121900	63731160	7790	7790	7790	7790	0
473	20240619	121800	63731160	7790	7790	7790	7790	0
474	20240619	121700	63731160	7790	7790	7790	7790	0
475	20240619	121600	63731160	7790	7790	7790	7790	0
476	20240619	121500	63731160	7790	7800	7800	7790	50
477	20240619	121400	63341640	7820	7820	7820	7820	0
478	20240619	121300	63341640	7820	7820	7820	7820	0
479	20240619	121200	63341640	7820	7820	7820	7820	107
480	20240619	121100	62504900	7820	7820	7820	7820	0
481	20240619	121000	62504900	7820	7820	7820	7820	0
482	20240619	120900	62504900	7820	7820	7820	7820	0
483	20240619	120800	62504900	7820	7820	7820	7820	108
484	20240619	120700	61660340	7810	7810	7810	7810	73
485	20240619	120600	61090210	7780	7810	7810	7780	29
486	20240619	120500	60864290	7800	7800	7800	7800	0
487	20240619	120400	60864290	7800	7800	7800	7800	0
488	20240619	120300	60864290	7800	7800	7800	7800	151
489	20240619	120200	59686490	7790	7790	7790	7790	51
490	20240619	120100	59289200	7790	7790	7790	7790	0
491	20240619	120000	59289200	7790	7790	7790	7790	30
492	20240619	115900	59055500	7790	7790	7790	7790	24
493	20240619	115800	58868540	7780	7780	7780	7780	0
494	20240619	115700	58868540	7780	7780	7780	7780	0
495	20240619	115600	58868540	7780	7780	7780	7780	0
496	20240619	115500	58868540	7780	7780	7780	7780	0
497	20240619	115400	58868540	7780	7780	7780	7780	0
498	20240619	115300	58868540	7780	7780	7780	7780	0
499	20240619	115200	58868540	7780	7780	7780	7780	0
500	20240619	115100	58868540	7780	7780	7780	7780	146
501	20240619	115000	57732660	7770	7780	7780	7770	16
502	20240619	114900	57608310	7780	7780	7780	7780	0
503	20240619	114800	57608310	7780	7780	7780	7780	0
504	20240619	114700	57608310	7780	7780	7780	7780	0
505	20240619	114600	57608310	7780	7780	7780	7780	0
506	20240619	114500	57608310	7780	7780	7780	7780	0
507	20240619	114400	57608310	7780	7780	7780	7780	0
508	20240619	114300	57608310	7780	7780	7780	7780	10
509	20240619	114200	57530510	7790	7790	7790	7790	0
510	20240619	114100	57530510	7790	7790	7790	7790	0
511	20240619	114000	57530510	7790	7790	7790	7790	0
512	20240619	113900	57530510	7790	7790	7790	7790	0
513	20240619	113800	57530510	7790	7790	7790	7790	5
514	20240619	113700	57491560	7790	7790	7790	7790	0
515	20240619	113600	57491560	7790	7790	7790	7790	65
516	20240619	113500	56985210	7780	7780	7780	7780	0
517	20240619	113400	56985210	7780	7780	7780	7780	300
518	20240619	113300	54651210	7770	7770	7770	7770	10
519	20240619	113200	54573510	7770	7770	7770	7770	299
520	20240619	113100	52250280	7770	7770	7770	7770	0
521	20240619	113000	52250280	7770	7770	7770	7770	0
522	20240619	112900	52250280	7770	7770	7770	7770	2
523	20240619	112800	52234740	7770	7770	7770	7770	65
524	20240619	112700	51729690	7780	7780	7780	7780	2
525	20240619	112600	51714130	7770	7770	7770	7770	0
526	20240619	112500	51714130	7770	7780	7780	7770	12
527	20240619	112400	51620840	7770	7770	7770	7770	0
528	20240619	112300	51620840	7770	7780	7780	7770	316
529	20240619	112200	49165420	7790	7790	7790	7790	0
530	20240619	112100	49165420	7790	7790	7790	7790	0
531	20240619	112000	49165420	7790	7790	7790	7790	130
532	20240619	111900	48152720	7770	7770	7770	7770	0
533	20240619	111800	48152720	7770	7770	7770	7770	0
534	20240619	111700	48152720	7770	7780	7780	7770	197
535	20240619	111600	46620080	7780	7780	7780	7780	0
536	20240619	111500	46620080	7780	7780	7780	7780	2
537	20240619	111400	46604520	7790	7790	7790	7790	304
538	20240619	111300	44236360	7790	7790	7790	7790	4
539	20240619	111200	44205200	7790	7790	7790	7790	3
540	20240619	111100	44181830	7790	7790	7790	7790	10
541	20240619	111000	44103930	7800	7800	7800	7800	1
542	20240619	110900	44096130	7790	7790	7790	7790	0
543	20240619	110800	44096130	7790	7790	7790	7790	9
544	20240619	110700	44026020	7790	7790	7790	7790	2
545	20240619	110600	44010440	7790	7800	7800	7790	566
546	20240619	110500	39595730	7800	7810	7810	7800	138
547	20240619	110400	38519320	7800	7800	7800	7800	2
548	20240619	110300	38503720	7810	7810	7810	7810	0
549	20240619	110200	38503720	7810	7810	7810	7810	0
550	20240619	110100	38503720	7810	7810	7810	7810	0
551	20240619	110000	38503720	7810	7810	7810	7810	31
552	20240619	105900	38261610	7800	7800	7800	7800	12
553	20240619	105800	38168010	7800	7800	7800	7800	0
554	20240619	105700	38168010	7800	7800	7800	7800	0
555	20240619	105600	38168010	7800	7800	7800	7800	0
556	20240619	105500	38168010	7800	7800	7800	7800	0
557	20240619	105400	38168010	7800	7800	7800	7800	21
558	20240619	105300	38004210	7800	7800	7800	7800	427
559	20240619	105200	34673610	7780	7780	7780	7780	15
560	20240619	105100	34556910	7800	7800	7800	7800	0
561	20240619	105000	34556910	7800	7800	7800	7800	20
562	20240619	104900	34400910	7790	7790	7790	7790	48
563	20240619	104800	34026990	7800	7800	7800	7800	0
564	20240619	104700	34026990	7800	7800	7800	7800	0
565	20240619	104600	34026990	7800	7810	7810	7800	40
566	20240619	104500	33714750	7810	7810	7810	7810	11
567	20240619	104400	33628840	7840	7840	7840	7840	0
568	20240619	104300	33628840	7840	7840	7840	7840	0
569	20240619	104200	33628840	7840	7840	7840	7840	0
570	20240619	104100	33628840	7840	7840	7840	7840	0
571	20240619	104000	33628840	7840	7840	7840	7840	0
572	20240619	103900	33628840	7840	7840	7840	7840	0
573	20240619	103800	33628840	7840	7840	7840	7840	10
574	20240619	103700	33550440	7820	7820	7820	7820	0
575	20240619	103600	33550440	7820	7820	7820	7820	0
576	20240619	103500	33550440	7820	7790	7820	7790	77
577	20240619	103400	32950190	7790	7780	7790	7780	151
578	20240619	103300	31774410	7780	7780	7780	7780	0
579	20240619	103200	31774410	7780	7790	7790	7770	165
580	20240619	103100	30490640	7790	7790	7790	7790	0
581	20240619	103000	30490640	7790	7790	7790	7790	0
582	20240619	102900	30490640	7790	7790	7790	7790	34
583	20240619	102800	30225780	7780	7780	7780	7780	0
584	20240619	102700	30225780	7780	7780	7780	7780	0
585	20240619	102600	30225780	7780	7780	7780	7780	21
586	20240619	102500	30062400	7780	7780	7780	7770	58
587	20240619	102400	29611290	7780	7810	7810	7780	367
588	20240619	102300	26752580	7810	7810	7810	7810	1
589	20240619	102200	26744770	7800	7800	7800	7800	0
590	20240619	102100	26744770	7800	7800	7800	7800	20
591	20240619	102000	26588770	7810	7810	7810	7810	0
592	20240619	101900	26588770	7810	7800	7810	7800	40
593	20240619	101800	26276670	7800	7800	7800	7800	264
594	20240619	101700	24217470	7810	7810	7810	7810	15
595	20240619	101600	24100320	7810	7810	7810	7810	129
596	20240619	101500	23092830	7830	7820	7830	7820	18
597	20240619	101400	22952040	7840	7840	7840	7840	5
598	20240619	101300	22912840	7850	7850	7850	7850	0
599	20240619	101200	22912840	7850	7850	7850	7850	0
600	20240619	101100	22912840	7850	7850	7850	7850	0
601	20240619	101000	22912840	7850	7840	7850	7840	31
602	20240619	100900	22669690	7830	7830	7830	7830	0
603	20240619	100800	22669690	7830	7830	7830	7830	0
604	20240619	100700	22669690	7830	7830	7830	7830	0
605	20240619	100600	22669690	7830	7830	7830	7830	0
606	20240619	100500	22669690	7830	7800	7830	7790	387
607	20240619	100400	19639880	7800	7810	7810	7790	41
608	20240619	100300	19320150	7810	7810	7810	7810	49
609	20240619	100200	18937460	7800	7840	7840	7800	300
610	20240619	100100	16593570	7870	7870	7870	7870	2
611	20240619	100000	16577830	7870	7870	7870	7870	0
612	20240619	095900	16577830	7870	7870	7870	7870	0
613	20240619	095800	16577830	7870	7860	7870	7840	213
614	20240619	095700	14903820	7900	7900	7900	7900	0
615	20240619	095600	14903820	7900	7900	7900	7900	0
616	20240619	095500	14903820	7900	7900	7900	7900	0
617	20240619	095400	14903820	7900	7850	7900	7850	131
618	20240619	095300	13872310	7850	7850	7850	7850	2
619	20240619	095200	13856610	7840	7840	7840	7840	13
620	20240619	095100	13754690	7840	7840	7840	7840	0
621	20240619	095000	13754690	7840	7870	7870	7840	482
622	20240619	094900	9969200	7890	7870	7890	7870	6
623	20240619	094800	9921900	7870	7880	7880	7870	41
624	20240619	094700	9598850	7880	7880	7880	7880	2
625	20240619	094600	9583090	7880	7880	7880	7880	2
626	20240619	094500	9567330	7880	7880	7880	7880	0
627	20240619	094400	9567330	7880	7880	7880	7880	5
628	20240619	094300	9527930	7880	7890	7890	7880	8
629	20240619	094200	9464830	7920	7920	7920	7920	0
630	20240619	094100	9464830	7920	7920	7920	7920	0
631	20240619	094000	9464830	7920	7920	7920	7920	0
632	20240619	093900	9464830	7920	7920	7920	7920	0
633	20240619	093800	9464830	7920	7920	7920	7920	0
634	20240619	093700	9464830	7920	7920	7920	7920	1
635	20240619	093600	9456910	7920	7920	7920	7920	0
636	20240619	093500	9456910	7920	7900	7920	7900	2
637	20240619	093400	9441090	7900	7900	7900	7900	0
638	20240619	093300	9441090	7900	7900	7900	7900	8
639	20240619	093200	9377890	7920	7920	7920	7920	0
640	20240619	093100	9377890	7920	7920	7920	7920	1
641	20240619	093000	9369970	7920	7920	7920	7920	1
642	20240619	092900	9362050	7900	7900	7900	7900	0
643	20240619	092800	9362050	7900	7900	7900	7900	0
644	20240619	092700	9362050	7900	7900	7900	7900	100
645	20240619	092600	8572050	7900	7900	7900	7900	0
646	20240619	092500	8572050	7900	7920	7920	7900	8
647	20240619	092400	8508810	7920	7920	7920	7920	0
648	20240619	092300	8508810	7920	7920	7920	7920	0
649	20240619	092200	8508810	7920	7920	7920	7920	5
650	20240619	092100	8469210	7930	7930	7930	7930	0
651	20240619	092000	8469210	7930	7930	7930	7930	0
652	20240619	091900	8469210	7930	7930	7930	7930	0
653	20240619	091800	8469210	7930	7910	7930	7910	119
654	20240619	091700	7527240	7880	7880	7880	7880	0
655	20240619	091600	7527240	7880	7880	7880	7880	0
656	20240619	091500	7527240	7880	7880	7880	7880	55
657	20240619	091400	7093840	7880	7890	7890	7880	45
658	20240619	091300	6739230	7880	7880	7880	7880	0
659	20240619	091200	6739230	7880	7880	7880	7880	0
660	20240619	091100	6739230	7880	7880	7880	7880	0
661	20240619	091000	6739230	7880	7890	7890	7880	66
662	20240619	090900	6219130	7900	7900	7900	7900	1
663	20240619	090800	6211230	7940	7940	7940	7940	0
664	20240619	090700	6211230	7940	7930	7940	7930	500
665	20240619	090600	2241330	7940	7930	7940	7930	150
666	20240619	090500	1050530	7900	7900	7900	7900	64
667	20240619	090400	544930	7940	7940	7940	7940	0
668	20240619	090300	544930	7940	7940	7940	7940	1
669	20240619	090200	536990	7940	7940	7940	7940	1
670	20240619	090100	529050	7950	7950	7950	7950	0
671	20240619	090000	529050	7950	7890	7950	7890	67